Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	24.29	24.29	24.29	24.29	24.29	1.59%	252
Dec 2, 2025	23.91	23.91	23.91	23.91	23.91	-1.03%	40
Dec 1, 2025	23.55	24.22	23.55	24.16	24.16	3.65%	59
Nov 28, 2025	23.31	23.31	23.31	23.31	23.31	5.43%	1
Nov 21, 2025	22.04	22.11	22.04	22.11	22.11	-1.69%	54
Nov 19, 2025	22.88	22.88	22.49	22.49	22.49	-1.45%	100
Nov 18, 2025	22.49	22.82	22.49	22.82	22.82	0.53%	35
Nov 17, 2025	22.95	22.95	22.70	22.70	22.70	-1.90%	22
Nov 14, 2025	23.22	23.34	23.14	23.14	23.14	-3.74%	146
Nov 13, 2025	24.04	24.04	24.04	24.04	24.04	1.69%	1,400
Nov 11, 2025	23.62	23.64	23.62	23.64	23.64	-1.95%	127
Nov 10, 2025	24.31	24.31	24.11	24.11	24.11	1.05%	85
Nov 7, 2025	24.24	24.24	23.77	23.86	23.86	-0.58%	32
Nov 6, 2025	23.24	24.26	23.20	24.00	24.00	2.96%	4,500
Nov 5, 2025	23.31	23.48	22.95	23.31	23.31	-21.52%	1,366
Nov 4, 2025	29.70	29.70	29.70	29.70	29.70	1.50%	252
Oct 30, 2025	28.88	29.28	28.88	29.26	29.26	-2.24%	351
Oct 23, 2025	29.96	29.96	29.93	29.93	29.93	1.01%	440
Oct 20, 2025	29.63	29.63	29.63	29.63	29.63	-2.85%	880
Oct 15, 2025	30.50	30.50	30.50	30.50	30.50	5.17%	100
Oct 10, 2025	29.08	29.08	29.00	29.00	29.00	1.75%	474
Oct 9, 2025	28.50	28.50	28.50	28.50	28.50	1.71%	22
Oct 8, 2025	28.18	28.19	27.91	28.02	28.02	0.43%	1,624
Oct 6, 2025	27.90	27.95	27.90	27.90	27.90	-2.00%	7
Oct 3, 2025	28.74	28.74	28.47	28.47	28.47	-5.73%	35
Sep 24, 2025	30.90	30.90	30.20	30.20	30.20	-3.42%	20
Sep 23, 2025	31.26	31.27	31.26	31.27	31.27	-1.11%	780
Sep 22, 2025	31.62	31.62	31.62	31.62	31.62	-0.75%	13
Sep 19, 2025	31.90	31.90	31.86	31.86	31.86	-1.67%	16
Sep 17, 2025	32.30	32.40	32.30	32.40	32.40	1.31%	4
Sep 16, 2025	31.98	31.98	31.98	31.98	31.98	1.98%	13
Sep 11, 2025	31.36	31.36	31.36	31.36	31.36	0.22%	12
Sep 10, 2025	31.47	31.63	31.29	31.29	31.29	-7.59%	750
Sep 9, 2025	34.33	34.33	33.86	33.86	33.86	-2.45%	490
Sep 8, 2025	34.04	34.71	34.04	34.71	34.71	2.39%	52
Sep 5, 2025	33.90	33.90	33.90	33.90	33.90	2.17%	150
Sep 2, 2025	33.27	33.27	33.15	33.18	33.18	-0.27%	22
Aug 29, 2025	33.27	33.27	33.27	33.27	33.27	0.18%	2
Aug 28, 2025	32.31	33.36	32.31	33.21	33.21	5.00%	5
Aug 27, 2025	31.63	31.63	31.63	31.63	31.63	-2.01%	2
Aug 26, 2025	32.28	32.28	32.28	32.28	32.28	0.47%	1,000
Aug 18, 2025	31.57	32.13	31.57	32.13	32.13	-0.28%	13
Aug 15, 2025	32.34	32.34	32.22	32.22	32.22	2.48%	320
Aug 11, 2025	31.80	31.86	31.41	31.44	31.44	-2.33%	3,747
Aug 8, 2025	31.77	32.76	31.77	32.19	32.19	-10.88%	54,416
Aug 7, 2025	36.12	36.12	36.12	36.12	36.12	1.69%	55
Aug 6, 2025	35.50	35.70	35.50	35.52	35.52	0.48%	2,983
Aug 5, 2025	35.30	35.35	35.30	35.35	35.35	-0.39%	4,995
Aug 4, 2025	35.32	35.49	35.30	35.49	35.49	1.69%	1,008
Aug 1, 2025	34.96	35.03	34.90	34.90	34.90	-2.95%	30,001